KissMeData/017900/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190400	83240977	1779	1779	1779	1779	295
3	20250113	190300	83240977	1779	1779	1779	1779	0
4	20250113	190200	83240977	1779	1779	1779	1779	0
5	20250113	190100	83240977	1779	1779	1779	1779	0
6	20250113	190000	83240977	1779	1779	1779	1779	0
7	20250113	185900	83240977	1779	1779	1779	1779	0
8	20250113	185800	83240977	1779	1779	1779	1779	0
9	20250113	185700	83240977	1779	1779	1779	1779	0
10	20250113	185600	83240977	1779	1779	1779	1779	0
11	20250113	185500	83240977	1779	1779	1779	1779	0
12	20250113	185400	83240977	1779	1779	1779	1779	0
13	20250113	185300	83240977	1779	1779	1779	1779	0
14	20250113	185200	83240977	1779	1779	1779	1779	0
15	20250113	185100	83240977	1779	1779	1779	1779	0
16	20250113	185000	83240977	1779	1779	1779	1779	0
17	20250113	184900	83240977	1779	1779	1779	1779	0
18	20250113	184800	83240977	1779	1779	1779	1779	0
19	20250113	184700	83240977	1779	1779	1779	1779	0
20	20250113	184600	83240977	1779	1779	1779	1779	0
21	20250113	184500	83240977	1779	1779	1779	1779	0
22	20250113	184400	83240977	1779	1779	1779	1779	0
23	20250113	184300	83240977	1779	1779	1779	1779	0
24	20250113	184200	83240977	1779	1779	1779	1779	0
25	20250113	184100	83240977	1779	1779	1779	1779	0
26	20250113	184000	83240977	1779	1779	1779	1779	0
27	20250113	183900	83240977	1779	1779	1779	1779	0
28	20250113	183800	83240977	1779	1779	1779	1779	0
29	20250113	183700	83240977	1779	1779	1779	1779	0
30	20250113	183600	83240977	1779	1779	1779	1779	0
31	20250113	183500	83240977	1779	1779	1779	1779	0
32	20250113	183400	83240977	1779	1779	1779	1779	295
33	20250113	183300	83240977	1779	1779	1779	1779	0
34	20250113	183200	83240977	1779	1779	1779	1779	0
35	20250113	183100	83240977	1779	1779	1779	1779	0
36	20250113	183000	83240977	1779	1779	1779	1779	0
37	20250113	182900	83240977	1779	1779	1779	1779	0
38	20250113	182800	83240977	1779	1779	1779	1779	0
39	20250113	182700	83240977	1779	1779	1779	1779	0
40	20250113	182600	83240977	1779	1779	1779	1779	0
41	20250113	182500	83240977	1779	1779	1779	1779	0
42	20250113	182400	83240977	1779	1779	1779	1779	0
43	20250113	182300	83240977	1779	1779	1779	1779	0
44	20250113	182200	83240977	1779	1779	1779	1779	0
45	20250113	182100	83240977	1779	1779	1779	1779	0
46	20250113	182000	83240977	1779	1779	1779	1779	0
47	20250113	181900	83240977	1779	1779	1779	1779	0
48	20250113	181800	83240977	1779	1779	1779	1779	0
49	20250113	181700	83240977	1779	1779	1779	1779	0
50	20250113	181600	83240977	1779	1779	1779	1779	0
51	20250113	181500	83240977	1779	1779	1779	1779	0
52	20250113	181400	83240977	1779	1779	1779	1779	0
53	20250113	181300	83240977	1779	1779	1779	1779	0
54	20250113	181200	83240977	1779	1779	1779	1779	0
55	20250113	181100	83240977	1779	1779	1779	1779	0
56	20250113	181000	83240977	1779	1779	1779	1779	0
57	20250113	180900	83240977	1779	1779	1779	1779	0
58	20250113	180800	83240977	1779	1779	1779	1779	0
59	20250113	180700	83240977	1779	1779	1779	1779	0
60	20250113	180600	83240977	1779	1779	1779	1779	0
61	20250113	180500	83240977	1779	1779	1779	1779	0
62	20250113	180400	83240977	1779	1779	1779	1779	295
63	20250113	180300	83240977	1779	1779	1779	1779	0
64	20250113	180200	83240977	1779	1779	1779	1779	0
65	20250113	180100	83240977	1779	1779	1779	1779	0
66	20250113	180000	83240977	1779	1779	1779	1779	0
67	20250113	175900	83240977	1779	1779	1779	1779	0
68	20250113	175800	83240977	1779	1779	1779	1779	0
69	20250113	175700	83240977	1779	1779	1779	1779	0
70	20250113	175600	83240977	1779	1779	1779	1779	0
71	20250113	175500	83240977	1779	1779	1779	1779	0
72	20250113	175400	83240977	1779	1779	1779	1779	0
73	20250113	175300	83240977	1779	1779	1779	1779	0
74	20250113	175200	83240977	1779	1779	1779	1779	0
75	20250113	175100	83240977	1779	1779	1779	1779	0
76	20250113	175000	83240977	1779	1779	1779	1779	0
77	20250113	174900	83240977	1779	1779	1779	1779	0
78	20250113	174800	83240977	1779	1779	1779	1779	0
79	20250113	174700	83240977	1779	1779	1779	1779	0
80	20250113	174600	83240977	1779	1779	1779	1779	0
81	20250113	174500	83240977	1779	1779	1779	1779	0
82	20250113	174400	83240977	1779	1779	1779	1779	0
83	20250113	174300	83240977	1779	1779	1779	1779	0
84	20250113	174200	83240977	1779	1779	1779	1779	0
85	20250113	174100	83240977	1779	1779	1779	1779	0
86	20250113	174000	83240977	1779	1779	1779	1779	0
87	20250113	173900	83240977	1779	1779	1779	1779	0
88	20250113	173800	83240977	1779	1779	1779	1779	0
89	20250113	173700	83240977	1779	1779	1779	1779	0
90	20250113	173600	83240977	1779	1779	1779	1779	0
91	20250113	173500	83240977	1779	1779	1779	1779	0
92	20250113	173400	83240977	1779	1779	1779	1779	295
93	20250113	173300	83240977	1779	1779	1779	1779	0
94	20250113	173200	83240977	1779	1779	1779	1779	0
95	20250113	173100	83240977	1779	1779	1779	1779	0
96	20250113	173000	83240977	1779	1779	1779	1779	0
97	20250113	172900	83240977	1779	1779	1779	1779	0
98	20250113	172800	83240977	1779	1779	1779	1779	0
99	20250113	172700	83240977	1779	1779	1779	1779	0
100	20250113	172600	83240977	1779	1779	1779	1779	0
101	20250113	172500	83240977	1779	1779	1779	1779	0
102	20250113	172400	83240977	1779	1779	1779	1779	0
103	20250113	172300	83240977	1779	1779	1779	1779	0
104	20250113	172200	83240977	1779	1779	1779	1779	0
105	20250113	172100	83240977	1779	1779	1779	1779	0
106	20250113	172000	83240977	1779	1779	1779	1779	0
107	20250113	171900	83240977	1779	1779	1779	1779	0
108	20250113	171800	83240977	1779	1779	1779	1779	0
109	20250113	171700	83240977	1779	1779	1779	1779	0
110	20250113	171600	83240977	1779	1779	1779	1779	0
111	20250113	171500	83240977	1779	1779	1779	1779	0
112	20250113	171400	83240977	1779	1779	1779	1779	0
113	20250113	171300	83240977	1779	1779	1779	1779	0
114	20250113	171200	83240977	1779	1779	1779	1779	0
115	20250113	171100	83240977	1779	1779	1779	1779	0
116	20250113	171000	83240977	1779	1779	1779	1779	0
117	20250113	170900	83240977	1779	1779	1779	1779	0
118	20250113	170800	83240977	1779	1779	1779	1779	0
119	20250113	170700	83240977	1779	1779	1779	1779	0
120	20250113	170600	83240977	1779	1779	1779	1779	0
121	20250113	170500	83240977	1779	1779	1779	1779	0
122	20250113	170400	83240977	1779	1779	1779	1779	295
123	20250113	170300	83240977	1779	1779	1779	1779	0
124	20250113	170200	83240977	1779	1779	1779	1779	0
125	20250113	170100	83240977	1779	1779	1779	1779	0
126	20250113	170000	83240977	1779	1779	1779	1779	0
127	20250113	165900	83240977	1779	1779	1779	1779	0
128	20250113	165800	83240977	1779	1779	1779	1779	0
129	20250113	165700	83240977	1779	1779	1779	1779	0
130	20250113	165600	83240977	1779	1779	1779	1779	0
131	20250113	165500	83240977	1779	1779	1779	1779	0
132	20250113	165400	83240977	1779	1779	1779	1779	0
133	20250113	165300	83240977	1779	1779	1779	1779	0
134	20250113	165200	83240977	1779	1779	1779	1779	0
135	20250113	165100	83240977	1779	1779	1779	1779	0
136	20250113	165000	83240977	1779	1779	1779	1779	0
137	20250113	164900	83240977	1779	1779	1779	1779	0
138	20250113	164800	83240977	1779	1779	1779	1779	0
139	20250113	164700	83240977	1779	1779	1779	1779	0
140	20250113	164600	83240977	1779	1779	1779	1779	0
141	20250113	164500	83240977	1779	1779	1779	1779	0
142	20250113	164400	83240977	1779	1779	1779	1779	0
143	20250113	164300	83240977	1779	1779	1779	1779	0
144	20250113	164200	83240977	1779	1779	1779	1779	0
145	20250113	164100	83240977	1779	1779	1779	1779	0
146	20250113	164000	83240977	1779	1779	1779	1779	0
147	20250113	163900	83240977	1779	1779	1779	1779	0
148	20250113	163800	83240977	1779	1779	1779	1779	0
149	20250113	163700	83240977	1779	1779	1779	1779	0
150	20250113	163600	83240977	1779	1779	1779	1779	0
151	20250113	163500	83240977	1779	1779	1779	1779	0
152	20250113	163400	83240977	1779	1779	1779	1779	295
153	20250113	163300	83240977	1779	1779	1779	1779	0
154	20250113	163200	83240977	1779	1779	1779	1779	0
155	20250113	163100	83240977	1779	1779	1779	1779	0
156	20250113	163000	83240977	1779	1779	1779	1779	0
157	20250113	162900	83240977	1779	1779	1779	1779	0
158	20250113	162800	83240977	1779	1779	1779	1779	0
159	20250113	162700	83240977	1779	1779	1779	1779	0
160	20250113	162600	83240977	1779	1779	1779	1779	0
161	20250113	162500	83240977	1779	1779	1779	1779	0
162	20250113	162400	83240977	1779	1779	1779	1779	0
163	20250113	162300	83240977	1779	1779	1779	1779	0
164	20250113	162200	83240977	1779	1779	1779	1779	0
165	20250113	162100	83240977	1779	1779	1779	1779	0
166	20250113	162000	83240977	1779	1779	1779	1779	0
167	20250113	161900	83240977	1779	1779	1779	1779	0
168	20250113	161800	83240977	1779	1779	1779	1779	0
169	20250113	161700	83240977	1779	1779	1779	1779	0
170	20250113	161600	83240977	1779	1779	1779	1779	0
171	20250113	161500	83240977	1779	1779	1779	1779	0
172	20250113	161400	83240977	1779	1779	1779	1779	0
173	20250113	161300	83240977	1779	1779	1779	1779	0
174	20250113	161200	83240977	1779	1779	1779	1779	0
175	20250113	161100	83240977	1779	1779	1779	1779	0
176	20250113	161000	83240977	1779	1779	1779	1779	0
177	20250113	160900	83240977	1779	1779	1779	1779	0
178	20250113	160800	83240977	1779	1779	1779	1779	0
179	20250113	160700	83240977	1779	1779	1779	1779	0
180	20250113	160600	83240977	1779	1779	1779	1779	0
181	20250113	160500	83240977	1779	1779	1779	1779	0
182	20250113	160400	83240977	1779	1779	1779	1779	295
183	20250113	160300	83240977	1779	1779	1779	1779	0
184	20250113	160200	83240977	1779	1779	1779	1779	0
185	20250113	160100	83240977	1779	1779	1779	1779	0
186	20250113	160000	83240977	1779	1779	1779	1779	0
187	20250113	155900	83240977	1779	1779	1779	1779	0
188	20250113	155800	83240977	1779	1779	1779	1779	0
189	20250113	155700	83240977	1779	1779	1779	1779	0
190	20250113	155600	83240977	1779	1779	1779	1779	0
191	20250113	155500	83240977	1779	1779	1779	1779	0
192	20250113	155400	83240977	1779	1779	1779	1779	0
193	20250113	155300	83240977	1779	1779	1779	1779	0
194	20250113	155200	83240977	1779	1779	1779	1779	0
195	20250113	155100	83240977	1779	1779	1779	1779	0
196	20250113	155000	83240977	1779	1779	1779	1779	0
197	20250113	154900	83240977	1779	1779	1779	1779	0
198	20250113	154800	83240977	1779	1779	1779	1779	0
199	20250113	154700	83240977	1779	1779	1779	1779	0
200	20250113	154600	83240977	1779	1779	1779	1779	0
201	20250113	154500	83240977	1779	1779	1779	1779	0
202	20250113	154400	83240977	1779	1779	1779	1779	0
203	20250113	154300	83240977	1779	1779	1779	1779	0
204	20250113	154200	83240977	1779	1779	1779	1779	0
205	20250113	154100	83240977	1779	1779	1779	1779	0
206	20250113	154000	83240977	1779	1779	1779	1779	0
207	20250113	153900	83240977	1779	1779	1779	1779	0
208	20250113	153800	83240977	1779	1779	1779	1779	0
209	20250113	153700	83240977	1779	1779	1779	1779	0
210	20250113	153600	83240977	1779	1779	1779	1779	0
211	20250113	153500	83240977	1779	1779	1779	1779	0
212	20250113	153400	83240977	1779	1779	1779	1779	295
213	20250113	153300	83240977	1779	1779	1779	1779	0
214	20250113	153200	83240977	1779	1779	1779	1779	0
215	20250113	153100	83240977	1779	1779	1779	1779	0
216	20250113	153000	83240977	1779	1779	1779	1779	295
217	20250113	152900	82716172	1781	1781	1781	1781	0
218	20250113	152800	82716172	1781	1781	1781	1781	0
219	20250113	152700	82716172	1781	1781	1781	1781	0
220	20250113	152600	82716172	1781	1781	1781	1781	0
221	20250113	152500	82716172	1781	1781	1781	1781	0
222	20250113	152400	82716172	1781	1781	1781	1781	0
223	20250113	152300	82716172	1781	1781	1781	1781	0
224	20250113	152200	82716172	1781	1781	1781	1781	0
225	20250113	152100	82716172	1781	1781	1781	1781	0
226	20250113	152000	82716172	1781	1781	1781	1781	0
227	20250113	151900	82716172	1781	1781	1781	1781	0
228	20250113	151800	82716172	1781	1781	1781	1781	0
229	20250113	151700	82716172	1781	1781	1781	1781	0
230	20250113	151600	82716172	1781	1776	1781	1776	250
231	20250113	151500	82271602	1765	1766	1766	1765	2
232	20250113	151400	82268071	1766	1766	1766	1766	3
233	20250113	151300	82262773	1779	1763	1779	1763	270
234	20250113	151200	81784669	1763	1763	1763	1763	0
235	20250113	151100	81784669	1763	1763	1763	1763	0
236	20250113	151000	81784669	1763	1763	1763	1763	0
237	20250113	150900	81784669	1763	1763	1763	1763	0
238	20250113	150800	81784669	1763	1763	1763	1763	0
239	20250113	150700	81784669	1763	1763	1763	1763	0
240	20250113	150600	81784669	1763	1763	1763	1763	0
241	20250113	150500	81784669	1763	1763	1763	1763	0
242	20250113	150400	81784669	1763	1763	1763	1763	0
243	20250113	150300	81784669	1763	1763	1763	1763	0
244	20250113	150200	81784669	1763	1763	1763	1763	0
245	20250113	150100	81784669	1763	1763	1763	1763	0
246	20250113	150000	81784669	1763	1763	1763	1763	0
247	20250113	145900	81784669	1763	1763	1763	1763	3
248	20250113	145800	81779380	1762	1762	1762	1762	0
249	20250113	145700	81779380	1762	1762	1762	1762	0
250	20250113	145600	81779380	1762	1762	1762	1762	0
251	20250113	145500	81779380	1762	1762	1762	1762	0
252	20250113	145400	81779380	1762	1762	1762	1762	0
253	20250113	145300	81779380	1762	1762	1762	1762	100
254	20250113	145200	81603180	1762	1761	1762	1761	100
255	20250113	145100	81426986	1756	1756	1756	1756	0
256	20250113	145000	81426986	1756	1757	1757	1756	500
257	20250113	144900	80548841	1757	1757	1757	1757	0
258	20250113	144800	80548841	1757	1758	1758	1757	500
259	20250113	144700	79670274	1759	1759	1759	1759	19
260	20250113	144600	79636853	1760	1760	1760	1760	0
261	20250113	144500	79636853	1760	1760	1760	1760	5
262	20250113	144400	79628053	1760	1760	1760	1760	0
263	20250113	144300	79628053	1760	1760	1760	1760	0
264	20250113	144200	79628053	1760	1760	1760	1760	0
265	20250113	144100	79628053	1760	1760	1760	1760	0
266	20250113	144000	79628053	1760	1760	1760	1760	0
267	20250113	143900	79628053	1760	1760	1760	1760	0
268	20250113	143800	79628053	1760	1760	1760	1760	0
269	20250113	143700	79628053	1760	1760	1760	1760	0
270	20250113	143600	79628053	1760	1760	1760	1760	0
271	20250113	143500	79628053	1760	1760	1760	1760	47
272	20250113	143400	79545333	1760	1760	1760	1760	7
273	20250113	143300	79533013	1760	1760	1760	1760	0
274	20250113	143200	79533013	1760	1760	1760	1760	0
275	20250113	143100	79533013	1760	1760	1760	1760	0
276	20250113	143000	79533013	1760	1760	1760	1760	0
277	20250113	142900	79533013	1760	1760	1760	1760	500
278	20250113	142800	78653013	1760	1760	1760	1760	511
279	20250113	142700	77753653	1761	1761	1761	1761	3
280	20250113	142600	77748370	1760	1760	1760	1760	0
281	20250113	142500	77748370	1760	1760	1760	1760	0
282	20250113	142400	77748370	1760	1760	1760	1760	0
283	20250113	142300	77748370	1760	1760	1760	1760	0
284	20250113	142200	77748370	1760	1760	1760	1760	0
285	20250113	142100	77748370	1760	1760	1760	1760	0
286	20250113	142000	77748370	1760	1760	1760	1760	0
287	20250113	141900	77748370	1760	1760	1760	1760	0
288	20250113	141800	77748370	1760	1760	1760	1760	0
289	20250113	141700	77748370	1760	1760	1760	1760	0
290	20250113	141600	77748370	1760	1760	1760	1760	0
291	20250113	141500	77748370	1760	1760	1760	1760	0
292	20250113	141400	77748370	1760	1760	1760	1760	0
293	20250113	141300	77748370	1760	1760	1760	1760	0
294	20250113	141200	77748370	1760	1760	1760	1760	0
295	20250113	141100	77748370	1760	1760	1760	1760	0
296	20250113	141000	77748370	1760	1760	1760	1760	0
297	20250113	140900	77748370	1760	1760	1760	1760	0
298	20250113	140800	77748370	1760	1760	1760	1760	0
299	20250113	140700	77748370	1760	1760	1760	1760	0
300	20250113	140600	77748370	1760	1760	1760	1760	0
301	20250113	140500	77748370	1760	1760	1760	1760	0
302	20250113	140400	77748370	1760	1760	1760	1760	0
303	20250113	140300	77748370	1760	1760	1760	1760	0
304	20250113	140200	77748370	1760	1760	1760	1760	0
305	20250113	140100	77748370	1760	1760	1760	1760	0
306	20250113	140000	77748370	1760	1760	1760	1760	17
307	20250113	135900	77718450	1759	1759	1759	1759	0
308	20250113	135800	77718450	1759	1759	1759	1759	16
309	20250113	135700	77690306	1759	1759	1759	1759	16
310	20250113	135600	77662162	1759	1759	1759	1759	17
311	20250113	135500	77632259	1759	1759	1759	1759	17
312	20250113	135400	77602356	1759	1759	1759	1759	16
313	20250113	135300	77574212	1759	1759	1759	1759	11
314	20250113	135200	77554863	1759	1759	1759	1759	5
315	20250113	135100	77546068	1759	1759	1759	1759	17
316	20250113	135000	77516165	1759	1759	1759	1759	17
317	20250113	134900	77486262	1758	1758	1758	1758	16
318	20250113	134800	77458134	1758	1758	1758	1758	16
319	20250113	134700	77430006	1757	1757	1757	1757	0
320	20250113	134600	77430006	1757	1757	1757	1757	17
321	20250113	134500	77400137	1757	1757	1757	1757	16
322	20250113	134400	77372025	1757	1757	1757	1757	17
323	20250113	134300	77342156	1757	1757	1757	1757	17
324	20250113	134200	77312287	1757	1757	1757	1757	16
325	20250113	134100	77284175	1758	1758	1758	1758	16
326	20250113	134000	77256047	1758	1758	1758	1758	0
327	20250113	133900	77256047	1758	1758	1758	1758	17
328	20250113	133800	77226161	1758	1758	1758	1758	16
329	20250113	133700	77198033	1758	1758	1758	1758	17
330	20250113	133600	77168147	1757	1757	1757	1757	17
331	20250113	133500	77138278	1758	1758	1758	1758	16
332	20250113	133400	77110150	1758	1758	1758	1758	0
333	20250113	133300	77110150	1758	1758	1758	1758	16
334	20250113	133200	77082022	1758	1758	1758	1758	17
335	20250113	133100	77052136	1758	1759	1759	1757	71
336	20250113	133000	76927352	1759	1759	1759	1759	17
337	20250113	132900	76897449	1771	1758	1771	1756	1579
338	20250113	132800	74123156	1759	1759	1759	1759	17
339	20250113	132700	74093253	1759	1759	1759	1759	0
340	20250113	132600	74093253	1759	1759	1759	1759	16
341	20250113	132500	74065109	1759	1759	1759	1759	17
342	20250113	132400	74035206	1759	1759	1759	1759	17
343	20250113	132300	74005303	1759	1759	1759	1759	17
344	20250113	132200	73975400	1759	1759	1759	1759	16
345	20250113	132100	73947256	1760	1760	1760	1760	3
346	20250113	132000	73941976	1760	1760	1760	1760	14
347	20250113	131900	73917336	1760	1760	1760	1760	16
348	20250113	131800	73889176	1760	1760	1760	1760	17
349	20250113	131700	73859256	1760	1760	1760	1760	16
350	20250113	131600	73831096	1760	1760	1760	1760	47
351	20250113	131500	73748376	1760	1760	1760	1760	16
352	20250113	131400	73720216	1760	1760	1760	1760	0
353	20250113	131300	73720216	1760	1760	1760	1760	17
354	20250113	131200	73690296	1760	1760	1760	1760	16
355	20250113	131100	73662136	1759	1759	1759	1759	17
356	20250113	131000	73632233	1759	1760	1760	1759	36
357	20250113	130900	73568893	1759	1759	1759	1759	17
358	20250113	130800	73538990	1760	1760	1760	1760	0
359	20250113	130700	73538990	1760	1760	1760	1760	16
360	20250113	130600	73510830	1760	1760	1760	1760	17
361	20250113	130500	73480910	1760	1760	1760	1760	17
362	20250113	130400	73450990	1759	1759	1759	1759	16
363	20250113	130300	73422846	1772	1759	1772	1755	3606
364	20250113	130200	67086997	1759	1759	1759	1759	16
365	20250113	130100	67058853	1759	1759	1759	1759	0
366	20250113	130000	67058853	1759	1760	1766	1759	1375
367	20250113	125900	64639166	1760	1760	1760	1760	16
368	20250113	125800	64611006	1760	1760	1760	1760	17
369	20250113	125700	64581086	1760	1760	1760	1760	16
370	20250113	125600	64552926	1760	1760	1760	1760	17
371	20250113	125500	64523006	1759	1759	1759	1759	0
372	20250113	125400	64523006	1759	1760	1760	1759	18
373	20250113	125300	64491342	1760	1760	1760	1760	15
374	20250113	125200	64464942	1759	1759	1759	1759	16
375	20250113	125100	64436798	1759	1759	1759	1759	17
376	20250113	125000	64406895	1759	1759	1759	1759	16
377	20250113	124900	64378751	1759	1759	1759	1759	17
378	20250113	124800	64348848	1759	1759	1759	1759	0
379	20250113	124700	64348848	1759	1759	1759	1759	16
380	20250113	124600	64320704	1759	1759	1759	1759	17
381	20250113	124500	64290801	1766	1760	1766	1759	23
382	20250113	124400	64250307	1760	1760	1760	1760	15
383	20250113	124300	64223907	1760	1760	1760	1760	16
384	20250113	124200	64195747	1760	1760	1760	1760	0
385	20250113	124100	64195747	1760	1760	1760	1760	17
386	20250113	124000	64165827	1760	1760	1760	1760	16
387	20250113	123900	64137667	1760	1760	1760	1760	17
388	20250113	123800	64107747	1766	1760	1766	1760	256
389	20250113	123700	63656502	1760	1760	1760	1760	17
390	20250113	123600	63626582	1761	1761	1761	1761	0
391	20250113	123500	63626582	1761	1761	1761	1761	3
392	20250113	123400	63621299	1761	1761	1761	1761	17
393	20250113	123300	63591362	1760	1760	1760	1760	16
394	20250113	123200	63563202	1760	1760	1760	1758	1618
395	20250113	123100	60715907	1760	1762	1762	1760	3163
396	20250113	123000	55146089	1762	1762	1762	1762	29
397	20250113	122900	55094991	1762	1762	1762	1762	0
398	20250113	122800	55094991	1762	1762	1762	1762	16
399	20250113	122700	55066799	1762	1762	1762	1762	17
400	20250113	122600	55036845	1762	1764	1764	1762	5004
401	20250113	122500	46217206	1764	1765	1765	1764	617
402	20250113	122400	45128801	1764	1764	1764	1764	16
403	20250113	122300	45100577	1764	1765	1765	1764	2017
404	20250113	122200	41542572	1765	1765	1765	1765	0
405	20250113	122100	41542572	1765	1765	1765	1765	16
406	20250113	122000	41514332	1765	1765	1765	1765	17
407	20250113	121900	41484327	1765	1768	1768	1765	26
408	20250113	121800	41438422	1768	1768	1768	1768	115
409	20250113	121700	41235102	1765	1765	1765	1765	16
410	20250113	121600	41206862	1765	1764	1765	1764	21
411	20250113	121500	41169814	1764	1764	1764	1764	0
412	20250113	121400	41169814	1764	1764	1764	1764	16
413	20250113	121300	41141590	1765	1765	1765	1765	32
414	20250113	121200	41085110	1765	1765	1765	1765	43
415	20250113	121100	41009215	1765	1765	1765	1765	25
416	20250113	121000	40965090	1766	1766	1766	1766	25
417	20250113	120900	40920940	1766	1768	1768	1766	603
418	20250113	120800	39856033	1769	1769	1769	1769	5
419	20250113	120700	39847188	1769	1769	1769	1769	3
420	20250113	120600	39841881	1770	1770	1770	1770	3
421	20250113	120500	39836571	1771	1772	1772	1771	436
422	20250113	120400	39063982	1772	1772	1772	1772	3
423	20250113	120300	39058666	1773	1773	1773	1773	3
424	20250113	120200	39053347	1774	1774	1774	1774	59
425	20250113	120100	38948681	1774	1774	1774	1774	614
426	20250113	120000	37859445	1774	1774	1774	1774	3
427	20250113	115900	37854123	1766	1766	1766	1766	16
428	20250113	115800	37825867	1766	1766	1766	1766	17
429	20250113	115700	37795845	1768	1768	1768	1768	16
430	20250113	115600	37767557	1769	1769	1769	1769	17
431	20250113	115500	37737484	1767	1767	1767	1767	16
432	20250113	115400	37709212	1782	1773	1782	1773	60
433	20250113	115300	37602626	1765	1765	1765	1765	17
434	20250113	115200	37572621	1772	1772	1772	1772	800
435	20250113	115100	36155021	1765	1765	1765	1765	17
436	20250113	115000	36125016	1764	1764	1764	1764	16
437	20250113	114900	36096792	1764	1764	1764	1764	17
438	20250113	114800	36066804	1764	1766	1766	1764	1316
439	20250113	114700	33745036	1765	1765	1765	1765	0
440	20250113	114600	33745036	1765	1765	1765	1765	17
441	20250113	114500	33715031	1765	1765	1765	1765	16
442	20250113	114400	33686791	1766	1766	1766	1766	17
443	20250113	114300	33656769	1768	1768	1768	1768	16
444	20250113	114200	33628481	1769	1769	1769	1769	17
445	20250113	114100	33598408	1770	1770	1770	1770	16
446	20250113	114000	33570088	1767	1767	1767	1767	0
447	20250113	113900	33570088	1767	1773	1783	1767	78
448	20250113	113800	33431656	1765	1765	1765	1765	16
449	20250113	113700	33403416	1766	1766	1766	1766	17
450	20250113	113600	33373394	1765	1765	1765	1765	19
451	20250113	113500	33339859	1773	1765	1773	1765	22
452	20250113	113400	33300995	1765	1765	1765	1765	16
453	20250113	113300	33272755	1777	1765	1777	1765	612
454	20250113	113200	32187743	1765	1765	1765	1765	17
455	20250113	113100	32157738	1765	1766	1766	1765	17
456	20250113	113000	32127732	1766	1766	1766	1766	12
457	20250113	112900	32106540	1766	1766	1766	1766	16
458	20250113	112800	32078284	1766	1766	1766	1766	17
459	20250113	112700	32048262	1767	1768	1768	1767	40
460	20250113	112600	31977579	1768	1768	1768	1768	5
461	20250113	112500	31968739	1767	1767	1767	1767	17
462	20250113	112400	31938700	1767	1767	1767	1767	16
463	20250113	112300	31910428	1768	1768	1768	1768	2
464	20250113	112200	31906892	1768	1768	1768	1768	16
465	20250113	112100	31878604	1768	1768	1768	1768	29
466	20250113	112000	31827332	1769	1769	1769	1769	2
467	20250113	111900	31823794	1769	1769	1769	1769	13
468	20250113	111800	31800797	1769	1769	1769	1769	4
469	20250113	111700	31793721	1770	1773	1773	1770	18
470	20250113	111600	31761837	1774	1775	1775	1774	8
471	20250113	111500	31747641	1788	1783	1788	1773	118
472	20250113	111400	31537198	1771	1771	1771	1771	17
473	20250113	111300	31507091	1784	1767	1784	1767	76
474	20250113	111200	31372074	1767	1767	1767	1767	1
475	20250113	111100	31370307	1767	1767	1767	1767	17
476	20250113	111000	31340268	1767	1767	1767	1767	16
477	20250113	110900	31311996	1767	1767	1767	1767	617
478	20250113	110800	30221757	1767	1767	1767	1767	37
479	20250113	110700	30156378	1765	1766	1766	1765	31
480	20250113	110600	30101658	1765	1766	1766	1765	516
481	20250113	110500	29190854	1767	1767	1767	1767	2
482	20250113	110400	29187320	1766	1767	1768	1766	314
483	20250113	110300	28632496	1768	1769	1769	1768	16
484	20250113	110200	28604197	1769	1769	1769	1769	6
485	20250113	110100	28593583	1770	1770	1770	1770	17
486	20250113	110000	28563493	1771	1768	1775	1768	143
487	20250113	105900	28310146	1768	1768	1768	1768	617
488	20250113	105800	27219290	1769	1769	1769	1769	0
489	20250113	105700	27219290	1769	1770	1770	1769	516
490	20250113	105600	26306422	1770	1770	1770	1770	317
491	20250113	105500	25745332	1770	1781	1781	1770	17
492	20250113	105400	25715231	1770	1770	1770	1770	54
493	20250113	105300	25619651	1770	1770	1770	1770	16
494	20250113	105200	25591331	1770	1770	1770	1770	17
495	20250113	105100	25561241	1770	1770	1770	1770	0
496	20250113	105000	25561241	1770	1770	1770	1770	16
497	20250113	104900	25532921	1770	1770	1770	1770	17
498	20250113	104800	25502831	1770	1770	1770	1770	16
499	20250113	104700	25474511	1770	1770	1770	1770	17
500	20250113	104600	25444421	1769	1769	1769	1769	16
501	20250113	104500	25416117	1769	1769	1769	1769	17
502	20250113	104400	25386044	1769	1770	1770	1769	1138
503	20250113	104300	23372916	1770	1770	1770	1770	16
504	20250113	104200	23344596	1770	1770	1770	1770	517
505	20250113	104100	22429506	1771	1771	1771	1771	16
506	20250113	104000	22401170	1770	1770	1770	1770	17
507	20250113	103900	22371080	1770	1770	1770	1770	616
508	20250113	103800	21280760	1770	1770	1770	1770	17
509	20250113	103700	21250670	1770	1770	1770	1770	0
510	20250113	103600	21250670	1770	1770	1770	1770	16
511	20250113	103500	21222350	1770	1770	1770	1770	17
512	20250113	103400	21192260	1770	1770	1770	1770	16
513	20250113	103300	21163940	1770	1770	1770	1770	17
514	20250113	103200	21133850	1770	1770	1770	1770	16
515	20250113	103100	21105530	1770	1770	1770	1770	17
516	20250113	103000	21075440	1770	1770	1770	1770	0
517	20250113	102900	21075440	1770	1770	1770	1770	16
518	20250113	102800	21047120	1770	1770	1770	1770	17
519	20250113	102700	21017030	1770	1770	1770	1770	16
520	20250113	102600	20988710	1770	1770	1770	1770	17
521	20250113	102500	20958620	1770	1770	1770	1770	16
522	20250113	102400	20930300	1770	1770	1770	1770	17
523	20250113	102300	20900210	1770	1770	1770	1770	0
524	20250113	102200	20900210	1770	1779	1779	1770	17
525	20250113	102100	20870111	1769	1769	1769	1769	17
526	20250113	102000	20840038	1770	1770	1770	1770	16
527	20250113	101900	20811718	1770	1770	1770	1770	17
528	20250113	101800	20781628	1769	1769	1769	1769	28
529	20250113	101700	20732096	1769	1770	1770	1769	123
530	20250113	101600	20514412	1770	1770	1770	1770	219
531	20250113	101500	20126782	1770	1771	1771	1770	21
532	20250113	101400	20089607	1772	1773	1773	1772	9
533	20250113	101300	20073655	1773	1777	1777	1773	55
534	20250113	101200	19976009	1777	1777	1777	1777	17
535	20250113	101100	19945800	1777	1777	1777	1777	16
536	20250113	101000	19917368	1777	1777	1777	1777	21
537	20250113	100900	19880051	1785	1785	1785	1785	0
538	20250113	100800	19880051	1785	1777	1785	1777	39
539	20250113	100700	19810588	1777	1777	1777	1777	17
540	20250113	100600	19780379	1778	1777	1778	1777	36
541	20250113	100500	19716406	1779	1779	1779	1779	0
542	20250113	100400	19716406	1779	1779	1779	1779	10
543	20250113	100300	19698616	1778	1779	1779	1778	144
544	20250113	100200	19442446	1786	1786	1786	1786	0
545	20250113	100100	19442446	1786	1786	1786	1786	0
546	20250113	100000	19442446	1786	1786	1786	1786	0
547	20250113	095900	19442446	1786	1786	1786	1786	0
548	20250113	095800	19442446	1786	1786	1786	1786	0
549	20250113	095700	19442446	1786	1786	1786	1786	0
550	20250113	095600	19442446	1786	1786	1786	1786	5
551	20250113	095500	19433516	1786	1786	1786	1786	0
552	20250113	095400	19433516	1786	1786	1786	1786	0
553	20250113	095300	19433516	1786	1786	1786	1786	1
554	20250113	095200	19431730	1779	1779	1779	1779	0
555	20250113	095100	19431730	1779	1779	1779	1779	0
556	20250113	095000	19431730	1779	1779	1779	1779	1
557	20250113	094900	19429951	1789	1789	1789	1789	0
558	20250113	094800	19429951	1789	1789	1789	1789	0
559	20250113	094700	19429951	1789	1789	1789	1789	0
560	20250113	094600	19429951	1789	1789	1789	1789	4226
561	20250113	094500	11869637	1789	1789	1789	1789	1368
562	20250113	094400	9422285	1789	1789	1789	1789	0
563	20250113	094300	9422285	1789	1789	1789	1789	401
564	20250113	094200	8704896	1789	1789	1789	1789	0
565	20250113	094100	8704896	1789	1789	1789	1789	0
566	20250113	094000	8704896	1789	1789	1789	1789	3
567	20250113	093900	8699529	1789	1789	1789	1789	0
568	20250113	093800	8699529	1789	1789	1789	1789	0
569	20250113	093700	8699529	1789	1789	1789	1789	0
570	20250113	093600	8699529	1789	1789	1789	1789	15
571	20250113	093500	8672694	1787	1787	1787	1787	0
572	20250113	093400	8672694	1787	1787	1787	1787	0
573	20250113	093300	8672694	1787	1787	1787	1787	0
574	20250113	093200	8672694	1787	1787	1787	1787	1
575	20250113	093100	8670907	1785	1785	1785	1785	0
576	20250113	093000	8670907	1785	1785	1785	1785	0
577	20250113	092900	8670907	1785	1785	1785	1785	0
578	20250113	092800	8670907	1785	1785	1785	1785	0
579	20250113	092700	8670907	1785	1785	1785	1785	0
580	20250113	092600	8670907	1785	1785	1785	1785	100
581	20250113	092500	8492407	1785	1785	1785	1785	0
582	20250113	092400	8492407	1785	1785	1785	1785	0
583	20250113	092300	8492407	1785	1785	1785	1785	0
584	20250113	092200	8492407	1785	1785	1785	1785	0
585	20250113	092100	8492407	1785	1779	1785	1779	564
586	20250113	092000	7489039	1779	1779	1779	1779	0
587	20250113	091900	7489039	1779	1779	1779	1779	0
588	20250113	091800	7489039	1779	1779	1779	1779	0
589	20250113	091700	7489039	1779	1779	1779	1779	0
590	20250113	091600	7489039	1779	1779	1779	1779	0
591	20250113	091500	7489039	1779	1785	1785	1779	181
592	20250113	091400	7167034	1777	1777	1777	1777	0
593	20250113	091300	7167034	1777	1779	1779	1777	25
594	20250113	091200	7122576	1779	1778	1779	1778	100
595	20250113	091100	6944677	1779	1779	1779	1779	49
596	20250113	091000	6857506	1779	1779	1779	1779	0
597	20250113	090900	6857506	1779	1779	1779	1779	6
598	20250113	090800	6846832	1779	1780	1780	1779	263
599	20250113	090700	6378693	1780	1780	1780	1780	0
600	20250113	090600	6378693	1780	1792	1792	1780	8
601	20250113	090500	6364369	1793	1793	1793	1793	2
602	20250113	090400	6360783	1793	1780	1793	1780	1313
603	20250113	090300	4023630	1780	1780	1780	1780	0
604	20250113	090200	4023630	1780	1785	1793	1780	763
605	20250113	090100	2660279	1785	1777	1785	1762	1150
606	20250113	090000	610470	1785	1785	1785	1785	342